Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0907029478458 | 44.1 | 45.91 | 43.34 | 207982 | 44.5793673 | CS |
| 4 | 4.58 | 11.600810537 | 39.48 | 47.19 | 37.25 | 169469 | 43.4009725 | CS |
| 12 | 11.94 | 37.1731008717 | 32.12 | 47.19 | 29.93 | 216338 | 36.54305488 | CS |
| 26 | 10.59 | 31.640274873 | 33.47 | 47.19 | 28.85 | 204986 | 34.92385352 | CS |
| 52 | 19.96 | 82.8215767635 | 24.1 | 47.19 | 21 | 228794 | 32.25811191 | CS |
| 156 | 19.96 | 82.8215767635 | 24.1 | 47.19 | 21 | 228794 | 32.25811191 | CS |
| 260 | 19.96 | 82.8215767635 | 24.1 | 47.19 | 21 | 228794 | 32.25811191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 44.06 | -0.97 | -2.15 | 44.9 | 45.01 | 43.88 | 168411 |
| 1732578000 | 45.03 | -0.11 | -0.24 | 45.56 | 45.91 | 44.9 | 349414 |
| 1732318800 | 45.14 | 1.19 | 2.71 | 44 | 45.6 | 44 | 217304 |
| 1732232400 | 43.95 | 0 | 0.00 | 44.36 | 44.75 | 43.88 | 197414 |
| 1732146000 | 43.95 | 0.2 | 0.46 | 44.1 | 44.725 | 43.34 | 107365 |
| 1732059600 | 43.75 | 0.45 | 1.04 | 42.72 | 43.78 | 42.5 | 98544 |
| 1731973200 | 43.3 | 0.08 | 0.19 | 43.53 | 44.2482 | 43.17 | 100482 |
| 1731714000 | 43.22 | -0.1 | -0.23 | 43.89 | 43.99 | 42.96 | 117390 |
| 1731627600 | 43.32 | -0.27 | -0.62 | 43.54 | 44.2 | 43.1 | 136075 |
| 1731541200 | 43.59 | -1.17 | -2.61 | 44.82 | 45.18 | 43.56 | 158950 |
| 1731454800 | 44.76 | -1.76 | -3.78 | 45.44 | 45.98 | 44.1764 | 254194 |
| 1731368400 | 46.52 | 0.19 | 0.41 | 46.45 | 47.19 | 45.3701 | 126824 |
| 1731109200 | 46.33 | 1.31 | 2.91 | 44.9 | 46.65 | 44.9 | 194398 |
| 1731022800 | 45.02 | 0.31 | 0.69 | 44.77 | 45.57 | 43.21 | 192782 |
| 1730936400 | 44.71 | 5.34 | 13.56 | 42.01 | 45.425 | 41.4 | 313535 |
| 1730850000 | 39.37 | 1.2 | 3.14 | 38.18 | 39.46 | 38.035 | 126926 |
| 1730763600 | 38.17 | 0.55 | 1.46 | 37.5 | 38.34 | 37.25 | 147899 |
| 1730500800 | 37.62 | -0.62 | -1.62 | 38.43 | 38.745 | 37.4901 | 136813 |
| 1730414400 | 38.24 | -0.51 | -1.32 | 38.54 | 39.18 | 38.13 | 129948 |
| 1730328000 | 38.75 | -0.88 | -2.22 | 39.48 | 40.1 | 38.515 | 114720 |
| 1730241600 | 39.63 | -0.17 | -0.43 | 39.86 | 40.4 | 39.22 | 208974 |
| 1730155200 | 39.8 | 3.26 | 8.92 | 36.95 | 39.85 | 36.7966 | 322493 |
| 1729896000 | 36.54 | 1.03 | 2.90 | 35.89 | 36.815 | 35.645 | 232395 |
| 1729809600 | 35.51 | 0.89 | 2.57 | 34.97 | 35.53 | 34.29 | 172866 |
| 1729723200 | 34.62 | -0.47 | -1.34 | 34.64 | 34.95 | 33.87 | 128533 |
| 1729636800 | 35.09 | 0.41 | 1.18 | 34.66 | 35.14 | 34.0601 | 129815 |
| 1729550400 | 34.68 | -0.62 | -1.76 | 35.28 | 35.59 | 34.53 | 117178 |
| 1729291200 | 35.3 | -0.38 | -1.07 | 35.95 | 35.95 | 34.905 | 201312 |
| 1729204800 | 35.68 | 1.17 | 3.39 | 34.87 | 35.71 | 34.595 | 145963 |
| 1729118400 | 34.51 | 0.87 | 2.59 | 34.18 | 35.2884 | 33.95 | 152722 |
| 1729032000 | 33.64 | -0.46 | -1.35 | 33.93 | 34.86 | 33.59 | 184568 |
| 1728945600 | 34.1 | 0.35 | 1.04 | 33.57 | 34.12 | 33.0379 | 106459 |
| 1728686400 | 33.75 | 0.56 | 1.69 | 33.33 | 33.845 | 33.2177 | 91728 |
| 1728600000 | 33.189999 | -0.67 | -1.98 | 33.369999 | 33.9 | 32.7 | 182779 |
| 1728513600 | 33.86 | 0.21 | 0.62 | 33.509999 | 34.09 | 33.33 | 138711 |
| 1728427200 | 33.65 | 0.15 | 0.45 | 33.31 | 33.76 | 32.759999 | 186212 |
| 1728340800 | 33.5 | 0.07 | 0.21 | 33.29 | 33.639 | 32.939999 | 255224 |
| 1728081600 | 33.43 | 1.09 | 3.37 | 32.979999 | 33.59 | 32.78 | 150134 |
| 1727995200 | 32.34 | -0.5 | -1.52 | 32.799999 | 33.295 | 32.15 | 137670 |
| 1727908800 | 32.84 | -0.89 | -2.64 | 33.7 | 34.06 | 32.83 | 124820 |
| 1727822400 | 33.73 | -0.28 | -0.82 | 34.01 | 34.7 | 33.64 | 193777 |
| 1727736000 | 34.01 | 0.92 | 2.78 | 32.92 | 34.18 | 32.92 | 239776 |
| 1727476800 | 33.09 | 1.08 | 3.37 | 32.36 | 34.79 | 32.03 | 279220 |
| 1727390400 | 32.009999 | -3.93 | -10.93 | 34.42 | 35.62 | 32 | 420694 |
| 1727304000 | 35.94 | -0.88 | -2.39 | 36.72 | 37.07 | 35.33 | 326999 |
| 1727217600 | 36.82 | 1.18 | 3.31 | 36.35 | 37.42 | 36.35 | 247629 |
| 1727131200 | 35.64 | -0.39 | -1.08 | 36.03 | 36.43 | 35.41 | 278374 |
| 1726872000 | 36.03 | -0.82 | -2.23 | 36.43 | 36.775 | 35.93 | 909993 |
| 1726785600 | 36.85 | 2.45 | 7.12 | 36.04 | 37.07 | 35.535 | 225208 |
| 1726699200 | 34.4 | 0.58 | 1.71 | 33.81 | 35.85 | 33.68 | 243690 |
| 1726612800 | 33.82 | 0.69 | 2.08 | 33.56 | 34.85 | 33.56 | 182227 |
| 1726526400 | 33.13 | 0.32 | 0.98 | 32.97 | 33.58 | 32.61 | 233309 |
| 1726267200 | 32.81 | 0.8 | 2.50 | 32.74 | 33.08 | 32.42 | 309785 |
| 1726180800 | 32.009999 | 0.71 | 2.27 | 31.83 | 32.729999 | 31.62 | 275058 |
| 1726094400 | 31.3 | 0.45 | 1.46 | 30.65 | 31.63 | 29.93 | 1213509 |
| 1726008000 | 30.85 | -1.48 | -4.58 | 32.25 | 32.25 | 30.55 | 165612 |
| 1725921600 | 32.33 | 1.23 | 3.95 | 31.52 | 32.93 | 31.5 | 182577 |
| 1725662400 | 31.1 | -0.72 | -2.26 | 31.65 | 31.98 | 30.5701 | 113030 |
| 1725576000 | 31.82 | 0 | 0.00 | 31.9 | 32.11 | 31.64 | 98167 |
| 1725489600 | 31.82 | -0.41 | -1.27 | 32.119999 | 32.63 | 31.66 | 81693 |
| 1725403200 | 32.229999 | -3.17 | -8.95 | 34.31 | 34.36 | 32.18 | 130312 |
| 1725057600 | 35.4 | 0.39 | 1.11 | 35 | 35.53 | 34.82 | 101832 |
| 1724971200 | 35.01 | 0.67 | 1.95 | 34.87 | 35.44 | 34.13 | 100971 |
| 1724884800 | 34.34 | 0.06 | 0.18 | 34.1 | 34.61 | 33.87 | 113875 |
| 1724798400 | 34.28 | -0.21 | -0.61 | 34.36 | 34.73 | 34.14 | 60774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
